ST易联众 sz.300096
9.24
+1.09%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.30 | 4.38 | 4.25 | 4.28 | -0.47% | 0.29 | 1.56% |
| 2025-05-23 | 4.41 | 4.43 | 4.29 | 4.30 | -2.49% | 0.38 | 2.00% |
| 2025-05-22 | 4.45 | 4.54 | 4.40 | 4.41 | -0.90% | 0.30 | 1.57% |
| 2025-05-21 | 4.43 | 4.48 | 4.36 | 4.45 | -0.22% | 0.29 | 1.53% |
| 2025-05-20 | 4.39 | 4.47 | 4.35 | 4.46 | +2.06% | 0.27 | 1.42% |
| 2025-05-19 | 4.38 | 4.46 | 4.32 | 4.37 | +0.46% | 0.45 | 2.39% |
| 2025-05-16 | 4.26 | 4.40 | 4.23 | 4.35 | +3.08% | 0.45 | 2.42% |
| 2025-05-15 | 4.51 | 4.54 | 4.20 | 4.22 | -5.59% | 0.61 | 3.22% |
| 2025-05-14 | 4.32 | 4.52 | 4.28 | 4.47 | +3.71% | 0.36 | 1.91% |
| 2025-05-13 | 4.37 | 4.49 | 4.26 | 4.31 | -1.37% | 0.52 | 2.74% |
| 2025-05-12 | 4.26 | 4.39 | 4.23 | 4.37 | +2.58% | 0.46 | 2.49% |
| 2025-05-09 | 4.16 | 4.28 | 4.11 | 4.26 | +2.65% | 0.39 | 2.16% |
| 2025-05-08 | 4.09 | 4.17 | 4.05 | 4.15 | +1.72% | 0.29 | 1.66% |
| 2025-05-07 | 4.08 | 4.12 | 4.04 | 4.08 | +0.25% | 0.28 | 1.59% |
| 2025-05-06 | 3.98 | 4.12 | 3.96 | 4.07 | +3.56% | 0.35 | 2.04% |